ｉシェアーズ・コア Ｊリート ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,748 | 1,761 | 1,740 | 1,760 | +12 | +0.7% | 33,716 |
| 2024/10/25 | 1,746 | 1,750 | 1,741 | 1,748 | +1 | +0.1% | 46,457 |
| 2024/10/24 | 1,756 | 1,756 | 1,745 | 1,747 | -14 | -0.8% | 115,340 |
| 2024/10/23 | 1,748 | 1,762 | 1,741 | 1,761 | +9 | +0.5% | 115,109 |
| 2024/10/22 | 1,754 | 1,754 | 1,743 | 1,752 | -4 | -0.2% | 128,978 |
| 2024/10/21 | 1,760 | 1,762 | 1,753 | 1,756 | -4 | -0.2% | 84,048 |
| 2024/10/18 | 1,765 | 1,768 | 1,757 | 1,760 | +1 | +0.1% | 49,855 |
| 2024/10/17 | 1,756 | 1,768 | 1,756 | 1,759 | +3 | +0.2% | 24,698 |
| 2024/10/16 | 1,755 | 1,762 | 1,748 | 1,756 | -3 | -0.2% | 69,235 |
| 2024/10/15 | 1,769 | 1,769 | 1,756 | 1,759 | -8 | -0.5% | 60,533 |
| 2024/10/11 | 1,772 | 1,773 | 1,761 | 1,767 | -3 | -0.2% | 80,608 |
| 2024/10/10 | 1,776 | 1,776 | 1,765 | 1,770 | -1 | -0.1% | 148,167 |
| 2024/10/09 | 1,777 | 1,777 | 1,769 | 1,771 | +3 | +0.2% | 21,809 |
| 2024/10/08 | 1,770 | 1,776 | 1,762 | 1,768 | -2 | -0.1% | 70,169 |
| 2024/10/07 | 1,790 | 1,790 | 1,765 | 1,770 | -16 | -0.9% | 377,243 |
| 2024/10/04 | 1,785 | 1,794 | 1,783 | 1,786 | +2 | +0.1% | 223,525 |
| 2024/10/03 | 1,785 | 1,792 | 1,783 | 1,784 | +4 | +0.2% | 497,979 |
| 2024/10/02 | 1,791 | 1,791 | 1,776 | 1,780 | -6 | -0.3% | 137,541 |
| 2024/10/01 | 1,796 | 1,796 | 1,783 | 1,786 | -2 | -0.1% | 91,529 |
| 2024/09/30 | 1,809 | 1,815 | 1,788 | 1,788 | -38 | -2.1% | 147,333 |
| 2024/09/27 | 1,809 | 1,829 | 1,805 | 1,826 | +11 | +0.6% | 76,387 |
| 2024/09/26 | 1,812 | 1,820 | 1,811 | 1,815 | ±0 | ±0% | 40,742 |
| 2024/09/25 | 1,805 | 1,823 | 1,798 | 1,815 | +10 | +0.6% | 638,756 |
| 2024/09/24 | 1,812 | 1,814 | 1,804 | 1,805 | -5 | -0.3% | 100,038 |
| 2024/09/20 | 1,808 | 1,827 | 1,808 | 1,810 | ±0 | ±0% | 1,312,529 |
| 2024/09/19 | 1,811 | 1,822 | 1,805 | 1,810 | -1 | -0.1% | 1,157,561 |
| 2024/09/18 | 1,810 | 1,817 | 1,804 | 1,811 | -5 | -0.3% | 697,475 |
| 2024/09/17 | 1,812 | 1,820 | 1,805 | 1,816 | +2 | +0.1% | 1,036,809 |
| 2024/09/13 | 1,815 | 1,823 | 1,812 | 1,814 | +5 | +0.3% | 1,526,596 |
| 2024/09/12 | 1,808 | 1,817 | 1,801 | 1,809 | +9 | +0.5% | 729,419 |
| 2024/09/11 | 1,820 | 1,820 | 1,794 | 1,800 | -16 | -0.9% | 945,200 |
| 2024/09/10 | 1,801 | 1,828 | 1,801 | 1,816 | +14 | +0.8% | 2,536,772 |
| 2024/09/09 | 1,800 | 1,810 | 1,793 | 1,802 | -6 | -0.3% | 45,811 |
| 2024/09/06 | 1,803 | 1,810 | 1,798 | 1,808 | +10 | +0.6% | 59,342 |
| 2024/09/05 | 1,797 | 1,819 | 1,796 | 1,798 | -3 | -0.2% | 43,562 |
| 2024/09/04 | 1,808 | 1,816 | 1,800 | 1,801 | -20 | -1.1% | 89,785 |
| 2024/09/03 | 1,819 | 1,821 | 1,813 | 1,821 | +1 | +0.1% | 93,338 |
| 2024/09/02 | 1,821 | 1,829 | 1,815 | 1,820 | ±0 | ±0% | 63,825 |
| 2024/08/30 | 1,826 | 1,826 | 1,813 | 1,820 | -14 | -0.8% | 76,247 |
| 2024/08/29 | 1,836 | 1,852 | 1,830 | 1,834 | -8 | -0.4% | 606,897 |
| 2024/08/28 | 1,835 | 1,848 | 1,834 | 1,842 | +2 | +0.1% | 575,993 |
| 2024/08/27 | 1,814 | 1,845 | 1,814 | 1,840 | +29 | +1.6% | 799,297 |
| 2024/08/26 | 1,801 | 1,815 | 1,801 | 1,811 | +12 | +0.7% | 326,098 |
| 2024/08/23 | 1,794 | 1,803 | 1,792 | 1,799 | +1 | +0.1% | 67,584 |
| 2024/08/22 | 1,788 | 1,798 | 1,779 | 1,798 | +7 | +0.4% | 40,852 |
| 2024/08/21 | 1,796 | 1,802 | 1,791 | 1,791 | -10 | -0.6% | 84,226 |
| 2024/08/20 | 1,797 | 1,806 | 1,794 | 1,801 | +7 | +0.4% | 58,089 |
| 2024/08/19 | 1,793 | 1,800 | 1,784 | 1,794 | -5 | -0.3% | 74,861 |
| 2024/08/16 | 1,785 | 1,799 | 1,784 | 1,799 | +11 | +0.6% | 80,094 |
| 2024/08/15 | 1,775 | 1,788 | 1,762 | 1,788 | +6 | +0.3% | 678,867 |
201～
250
件表示中 / 2406件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
